Skip to main content
logo
SPDR Portfolio S&P 500 ETF (SPLG)
NYSEARCA: SPLG · Real-Time Price · USD
72.32
+0.13 (0.18%)
At close: Jun 27, 2025, 4:00 PM
72.22
-0.10 (-0.14%)
After-hours: Jun 27, 2025, 8:00 PM EDT

SPLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202572.1172.5171.8672.3272.320.18%14,070,009
Jun 26, 202571.8672.2471.7872.1971.980.78%11,291,138
Jun 25, 202571.7371.7971.4571.6371.420.06%5,703,559
Jun 24, 202571.3071.7271.1971.5971.381.13%13,397,232
Jun 23, 202570.2070.8569.8470.7970.580.97%7,893,824
Jun 20, 202570.6170.7369.9570.1169.90-0.24%20,318,767
Jun 18, 202570.4070.7370.1670.2870.07-0.03%5,608,797
Jun 17, 202570.6070.7970.2170.3070.09-0.85%13,608,559
Jun 16, 202570.6271.1070.6270.9070.690.97%11,325,633
Jun 13, 202570.4170.8070.0570.2270.01-1.11%16,005,810
Jun 12, 202570.5971.0170.5371.0170.800.38%6,118,323
Jun 11, 202571.0871.1870.5070.7470.53-0.28%17,067,553
Jun 10, 202570.6070.9870.4870.9470.730.58%7,752,878
Jun 9, 202570.5570.7370.4070.5370.320.09%5,331,427
Jun 6, 202570.4170.6770.2270.4770.261.02%4,822,848
Jun 5, 202570.3070.4669.5369.7669.56-0.47%18,311,894
Jun 4, 202570.2270.3470.0570.0969.88-0.06%5,467,598
Jun 3, 202569.6970.2469.6270.1369.920.60%13,012,856
Jun 2, 202569.1569.7368.8369.7169.510.55%8,138,489
May 30, 202569.2769.5368.6169.3369.13-0.10%12,478,310
May 29, 202569.7669.7868.9469.4069.200.41%5,457,727
May 28, 202569.5969.7269.0469.1268.92-0.58%8,021,535
May 27, 202568.9469.5568.7369.5269.322.04%5,334,414
May 23, 202567.7468.4367.7068.1367.93-0.64%6,505,575
May 22, 202568.5369.0068.3968.5768.37-5,365,284
May 21, 202569.2369.7068.4468.5768.37-1.66%6,339,015
May 20, 202569.7669.8869.3669.7369.53-0.34%12,248,470
May 19, 202569.1870.0569.1869.9769.760.10%6,085,720
May 16, 202569.5569.9369.3269.9069.690.65%4,812,689
May 15, 202568.8869.5168.8369.4569.250.49%5,238,276
May 14, 202569.1569.2868.8769.1168.910.12%8,112,637
May 13, 202568.6369.2968.5669.0368.830.69%10,056,456
May 12, 202568.4068.5767.8768.5668.363.28%7,728,665
May 9, 202566.6466.7566.2066.3866.19-0.11%4,641,240
May 8, 202566.4967.0866.0766.4566.250.65%7,373,885
May 7, 202565.9066.3165.4066.0265.830.43%5,276,389
May 6, 202565.6366.2665.5165.7465.55-0.83%5,953,724
May 5, 202566.1866.6566.0766.2966.10-0.53%15,042,531
May 2, 202566.4366.8566.1566.6466.441.45%6,219,726
May 1, 202565.9166.3565.6265.6965.500.75%5,549,180
Apr 30, 202564.4065.4563.7065.2065.010.05%7,335,903
Apr 29, 202564.5765.3364.5365.1764.980.57%17,292,597
Apr 28, 202564.8665.1064.1164.8064.610.09%7,176,084
Apr 25, 202564.3064.8163.9564.7464.550.72%5,002,506
Apr 24, 202563.1464.3762.9964.2864.092.08%6,931,219
Apr 23, 202563.5564.1362.7962.9762.791.61%11,120,569
Apr 22, 202561.1762.2461.0661.9761.792.50%9,694,688
Apr 21, 202561.2961.3559.8160.4660.28-2.36%9,368,065
Apr 17, 202562.0462.4761.6261.9261.740.15%20,003,828
Apr 16, 202562.5362.9361.1961.8361.65-2.20%9,793,285